TOLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.53	32.17	31.34	31.79	31.79	0.23%	69,444
Dec 19, 2024	32.19	32.19	31.56	31.72	31.72	-0.02%	66,326
Dec 18, 2024	33.05	33.05	31.64	31.73	31.73	-3.00%	68,043
Dec 17, 2024	33.12	33.12	32.60	32.71	32.71	-0.32%	57,784
Dec 16, 2024	32.91	32.94	32.80	32.81	32.81	0.24%	8,875
Dec 13, 2024	32.90	33.06	32.67	32.73	32.73	-0.76%	10,101
Dec 12, 2024	33.00	33.08	32.97	32.98	32.98	-0.31%	5,235
Dec 11, 2024	33.35	33.45	33.05	33.09	33.09	-1.47%	3,663
Dec 10, 2024	33.82	33.82	33.49	33.58	32.95	-0.35%	9,386
Dec 9, 2024	33.82	33.86	33.61	33.70	33.07	-0.54%	6,719
Dec 6, 2024	33.86	33.94	33.86	33.88	33.24	0.41%	3,748
Dec 5, 2024	34.11	34.11	33.69	33.74	33.11	-1.13%	2,354
Dec 4, 2024	34.13	34.13	34.13	34.13	33.48	0.46%	125
Dec 3, 2024	33.80	34.00	33.70	33.97	33.33	-0.16%	1,597
Dec 2, 2024	33.86	34.03	33.86	34.03	33.39	0.11%	521
Nov 29, 2024	34.01	34.01	33.99	33.99	33.35	0.53%	1,150
Nov 27, 2024	33.88	33.88	33.69	33.81	33.17	0.27%	1,284
Nov 26, 2024	33.69	33.72	33.68	33.72	33.08	-0.01%	953
Nov 25, 2024	33.75	33.79	33.69	33.72	33.09	1.26%	1,491
Nov 22, 2024	33.12	33.30	33.10	33.30	32.68	0.85%	1,440
Nov 21, 2024	32.64	33.02	32.64	33.02	32.40	1.57%	241
Nov 20, 2024	32.46	32.51	32.32	32.51	31.90	0.12%	1,131
Nov 19, 2024	32.52	32.52	32.47	32.47	31.86	-0.43%	664
Nov 18, 2024	32.62	32.66	32.48	32.61	32.00	-0.11%	3,843
Nov 15, 2024	32.95	32.95	32.61	32.65	32.04	-1.95%	1,567
Nov 14, 2024	33.55	33.55	33.30	33.30	32.67	-0.69%	2,335
Nov 13, 2024	33.60	33.63	33.52	33.53	32.90	0.03%	2,188
Nov 12, 2024	33.54	33.64	33.39	33.52	32.89	-0.42%	3,633
Nov 11, 2024	33.72	33.72	33.65	33.66	33.03	0.04%	646
Nov 8, 2024	33.71	33.71	33.64	33.64	33.01	0.84%	112
Nov 7, 2024	33.27	33.38	33.27	33.36	32.74	1.05%	361
Nov 6, 2024	32.72	33.02	32.69	33.02	32.40	1.03%	1,793
Nov 5, 2024	32.62	32.68	32.62	32.68	32.07	0.93%	317
Nov 4, 2024	32.43	32.43	32.38	32.38	31.77	-0.05%	374
Nov 1, 2024	32.50	32.75	32.40	32.40	31.79	0.58%	988
Oct 31, 2024	32.50	32.50	32.16	32.21	31.60	-1.76%	4,669
Oct 30, 2024	32.88	32.92	32.78	32.79	32.17	0.30%	2,497
Oct 29, 2024	32.68	32.76	32.68	32.69	32.08	0.08%	739
Oct 28, 2024	32.66	32.66	32.66	32.66	32.05	0.09%	23
Oct 25, 2024	32.90	32.90	32.63	32.63	32.02	-0.09%	2,262
Oct 24, 2024	32.66	32.66	32.66	32.66	32.05	-0.42%	178
Oct 23, 2024	32.75	32.91	32.73	32.80	32.19	-0.73%	12,380
Oct 22, 2024	33.33	33.35	32.88	33.04	32.42	-1.02%	6,828
Oct 21, 2024	33.57	33.57	33.36	33.38	32.75	-0.57%	3,611
Oct 18, 2024	33.55	33.59	33.55	33.57	32.94	-0.03%	1,248
Oct 17, 2024	33.70	33.70	33.56	33.58	32.95	-0.27%	938
Oct 16, 2024	33.56	33.79	33.56	33.67	33.04	-0.26%	770
Oct 15, 2024	34.11	34.11	33.76	33.76	33.12	-1.42%	2,481
Oct 14, 2024	34.00	34.24	34.00	34.24	33.60	1.16%	314
Oct 11, 2024	33.85	33.85	33.85	33.85	33.22	0.90%	280
Oct 10, 2024	33.55	33.55	33.55	33.55	32.92	-0.68%	123
Oct 9, 2024	33.70	33.78	33.66	33.78	33.14	0.89%	1,560
Oct 8, 2024	33.37	33.48	33.37	33.48	32.85	1.38%	191
Oct 7, 2024	33.56	33.56	33.01	33.02	32.40	-0.62%	3,374
Oct 4, 2024	33.46	33.46	33.02	33.23	32.60	-0.34%	2,612
Oct 3, 2024	33.47	33.47	33.34	33.34	32.71	-0.65%	503
Oct 2, 2024	33.56	33.56	33.56	33.56	32.93	0.15%	199
Oct 1, 2024	33.86	33.86	33.51	33.51	32.88	-0.95%	374
Sep 30, 2024	33.66	33.83	33.65	33.83	33.19	0.29%	982
Sep 27, 2024	33.87	33.87	33.73	33.73	33.10	-0.12%	466
Sep 26, 2024	33.76	33.77	33.70	33.77	33.14	0.94%	657
Sep 25, 2024	33.60	33.60	33.46	33.46	32.83	-0.64%	612
Sep 24, 2024	33.64	33.68	33.64	33.68	33.04	0.08%	596
Sep 23, 2024	33.58	33.65	33.58	33.65	33.02	0.11%	913
Sep 20, 2024	33.63	33.69	33.54	33.61	32.98	-0.85%	1,737
Sep 19, 2024	33.89	33.90	33.81	33.90	33.27	1.46%	1,728
Sep 18, 2024	33.75	33.75	33.41	33.41	32.79	-0.23%	800
Sep 17, 2024	33.67	33.67	33.44	33.49	32.86	-0.09%	1,530
Sep 16, 2024	33.43	33.52	33.43	33.52	32.89	0.46%	466
Sep 13, 2024	33.28	33.45	33.17	33.37	32.74	1.07%	2,069
Sep 12, 2024	32.81	33.02	32.81	33.02	32.40	0.14%	916
Sep 11, 2024	32.52	32.97	32.33	32.97	32.35	0.49%	2,886
Sep 10, 2024	32.70	32.81	32.58	32.81	32.19	0.44%	1,684
Sep 9, 2024	32.62	32.79	32.57	32.67	32.05	1.01%	4,617
Sep 6, 2024	32.53	32.53	32.29	32.34	31.73	-0.91%	1,899
Sep 5, 2024	32.64	32.64	32.64	32.64	32.03	-0.77%	96
Sep 4, 2024	32.64	32.89	32.64	32.89	32.27	0.44%	587
Sep 3, 2024	33.30	33.30	32.75	32.75	32.13	-2.29%	2,485
Aug 30, 2024	33.30	33.52	33.27	33.52	32.89	0.82%	351
Aug 29, 2024	33.43	33.43	33.24	33.24	32.62	0.40%	894
Aug 28, 2024	33.25	33.25	33.11	33.11	32.49	-0.08%	432
Aug 27, 2024	33.06	33.14	33.06	33.14	32.52	0.63%	543
Aug 26, 2024	33.09	33.09	32.93	32.93	32.31	-0.71%	1,433
Aug 23, 2024	33.17	33.17	33.17	33.17	32.54	0.80%	399
Aug 22, 2024	32.98	32.98	32.90	32.90	32.29	-0.76%	350
Aug 21, 2024	33.05	33.17	32.94	33.16	32.53	0.65%	1,292
Aug 20, 2024	33.02	33.02	32.88	32.94	32.33	-	375
Aug 19, 2024	32.78	32.99	32.78	32.94	32.33	0.49%	418
Aug 16, 2024	32.65	32.87	32.65	32.78	32.17	-0.18%	857
Aug 15, 2024	32.68	32.84	32.68	32.84	32.22	1.04%	83,285
Aug 14, 2024	32.50	32.50	32.50	32.50	31.89	0.42%	236
Aug 13, 2024	32.36	32.36	32.36	32.36	31.76	1.68%	81
Aug 12, 2024	31.76	31.83	31.76	31.83	31.23	-0.39%	222
Aug 9, 2024	31.95	31.95	31.95	31.95	31.36	0.35%	81
Aug 8, 2024	31.84	31.84	31.84	31.84	31.25	2.38%	93
Aug 7, 2024	31.82	31.82	31.10	31.10	30.52	-1.00%	469
Aug 6, 2024	31.62	31.79	31.42	31.42	30.83	1.19%	871
Aug 5, 2024	31.00	31.06	31.00	31.05	30.47	-2.08%	1,453
Aug 2, 2024	31.53	31.71	31.53	31.71	31.11	-1.54%	1,268
Aug 1, 2024	32.60	32.60	32.20	32.20	31.60	-1.30%	819